Options Chain for ROKU INC COM CL A (ROKU) - $77.00 as of 10/22/2024 1:32:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.40 | 38.45 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 45.00 | 30.85 | 33.95 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 50.00 | 26.35 | 28.75 | % | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 55.00 | 22.55 | 23.20 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
| 60.00 | 18.30 | 18.55 | 19.18 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.89 | 0.01 | -0.05 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 65.00 | 14.20 | 14.60 | 14.29 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.81 | 0.02 | -0.07 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
| 66.00 | 13.30 | 13.75 | 15.71 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.79 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 67.00 | 12.20 | 13.05 | % | 0 | 0 | 0.68 | 0.78 | 0.02 | -0.08 | 10/22/2024 1:58:51 PM EST | |||
| 68.00 | 12.00 | 12.35 | % | 0 | 0 | 0.68 | 0.76 | 0.02 | -0.08 | 10/22/2024 1:58:51 PM EST | |||
| 69.00 | 11.30 | 11.70 | % | 0 | 0 | 0.68 | 0.74 | 0.02 | -0.08 | 10/22/2024 1:58:51 PM EST | |||
| 70.00 | 10.45 | 10.95 | 10.22 | -2.17 | -17.52% | 1 | 5 | 0.66 | 0.72 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 71.00 | 10.05 | 10.50 | 11.69 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.70 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 72.00 | 9.40 | 9.70 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.67 | 0.02 | -0.09 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 73.00 | 8.80 | 9.10 | % | 0 | 0 | 0.67 | 0.65 | 0.02 | -0.09 | 10/22/2024 1:58:51 PM EST | |||
| 74.00 | 8.25 | 8.60 | % | 0 | 0 | 0.67 | 0.63 | 0.02 | -0.09 | 10/22/2024 1:58:51 PM EST | |||
| 75.00 | 7.70 | 8.00 | 9.65 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.61 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 76.00 | 7.25 | 7.45 | 7.19 | +0.01 | +0.14% | 2 | 5 | 0.67 | 0.58 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 77.00 | 6.75 | 6.95 | 6.70 | -0.30 | -4.29% | 1 | 8 | 0.67 | 0.56 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 78.00 | 6.25 | 6.50 | 6.45 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.54 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 79.00 | 5.85 | 6.05 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.51 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 80.00 | 5.40 | 5.65 | 5.45 | +0.13 | +2.45% | 10 | 51 | 0.67 | 0.49 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 81.00 | 5.00 | 5.25 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.47 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 82.00 | 4.65 | 4.85 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.44 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 83.00 | 4.30 | 4.50 | 4.35 | -0.80 | -15.54% | 5 | 7 | 0.66 | 0.42 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 84.00 | 3.95 | 4.20 | 3.80 | -1.43 | -27.35% | 4 | 3 | 0.66 | 0.40 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 85.00 | 3.65 | 3.90 | 3.75 | -0.92 | -19.70% | 1 | 18 | 0.66 | 0.38 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 86.00 | 3.40 | 3.60 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.36 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 87.00 | 3.10 | 3.35 | 2.98 | -0.70 | -19.03% | 1 | 3 | 0.66 | 0.34 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 88.00 | 2.89 | 3.10 | 3.18 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.32 | 0.02 | -0.08 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
| 89.00 | 2.66 | 2.82 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.30 | 0.02 | -0.08 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
| 90.00 | 2.43 | 2.62 | 2.43 | -0.15 | -5.82% | 3 | 17 | 0.66 | 0.29 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 95.00 | 1.64 | 1.78 | 1.78 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.21 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 100.00 | 1.01 | 1.23 | 1.13 | -0.05 | -4.24% | 120 | 15 | 0.68 | 0.15 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 105.00 | 0.00 | 0.94 | 1.20 | 0.00 | 0.00% | 0 | 73 | 0.69 | 0.11 | 0.01 | -0.04 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 50.00 | 0.04 | 0.53 | % | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 55.00 | 0.46 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.06 | 0.01 | -0.04 | 10/16/2024 | 10/22/2024 1:58:51 PM EST |
| 60.00 | 0.89 | 1.02 | 0.95 | -0.07 | -6.87% | 10 | 54 | 0.69 | -0.11 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 65.00 | 1.76 | 1.92 | 2.06 | 0.00 | 0.00% | 0 | 32 | 0.67 | -0.19 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 66.00 | 2.01 | 2.18 | % | 0 | 0 | 0.68 | -0.21 | 0.02 | -0.07 | 10/22/2024 1:58:51 PM EST | |||
| 67.00 | 2.26 | 2.45 | 2.55 | +0.11 | +4.51% | 1 | 4 | 0.68 | -0.22 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 68.00 | 2.54 | 2.74 | 2.57 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.24 | 0.02 | -0.08 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
| 69.00 | 2.54 | 3.05 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.26 | 0.02 | -0.08 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 70.00 | 3.25 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 12 | 0.67 | -0.28 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 71.00 | 3.50 | 3.75 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.30 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 72.00 | 3.90 | 4.15 | 4.30 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.33 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 73.00 | 4.30 | 4.60 | 4.09 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.35 | 0.02 | -0.09 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
| 74.00 | 4.75 | 5.10 | % | 0 | 0 | 0.67 | -0.37 | 0.02 | -0.09 | 10/22/2024 1:58:51 PM EST | |||
| 75.00 | 5.20 | 5.45 | 5.29 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.39 | 0.02 | -0.09 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
| 76.00 | 5.70 | 5.95 | 5.17 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.42 | 0.02 | -0.09 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 77.00 | 6.20 | 6.45 | 6.47 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.44 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 78.00 | 6.75 | 7.00 | 6.18 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.46 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 79.00 | 7.30 | 7.55 | % | 0 | 0 | 0.67 | -0.49 | 0.02 | -0.09 | 10/22/2024 1:58:51 PM EST | |||
| 80.00 | 7.90 | 8.15 | 7.35 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.51 | 0.02 | -0.09 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
| 81.00 | 8.50 | 8.75 | % | 0 | 0 | 0.68 | -0.53 | 0.02 | -0.09 | 10/22/2024 1:58:51 PM EST | |||
| 82.00 | 9.10 | 10.30 | 8.25 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.56 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 83.00 | 9.75 | 10.00 | % | 0 | 0 | 0.66 | -0.58 | 0.02 | -0.09 | 10/22/2024 1:58:51 PM EST | |||
| 84.00 | 10.45 | 10.70 | % | 0 | 0 | 0.66 | -0.60 | 0.02 | -0.09 | 10/22/2024 1:58:51 PM EST | |||
| 85.00 | 11.15 | 11.40 | % | 0 | 0 | 0.68 | -0.62 | 0.02 | -0.09 | 10/22/2024 1:58:51 PM EST | |||
| 86.00 | 11.75 | 12.10 | % | 0 | 0 | 0.65 | -0.64 | 0.02 | -0.09 | 10/22/2024 1:58:51 PM EST | |||
| 87.00 | 12.60 | 12.85 | % | 0 | 0 | 0.65 | -0.66 | 0.02 | -0.08 | 10/22/2024 1:58:51 PM EST | |||
| 88.00 | 13.35 | 13.65 | % | 0 | 0 | 0.66 | -0.68 | 0.02 | -0.08 | 10/22/2024 1:58:51 PM EST | |||
| 89.00 | 14.10 | 14.40 | % | 0 | 0 | 0.66 | -0.70 | 0.02 | -0.08 | 10/22/2024 1:58:51 PM EST | |||
| 90.00 | 14.35 | 15.25 | % | 0 | 0 | 0.67 | -0.71 | 0.02 | -0.08 | 10/22/2024 1:58:51 PM EST | |||
| 95.00 | 19.05 | 19.45 | % | 0 | 0 | 0.71 | -0.79 | 0.02 | -0.07 | 10/22/2024 1:58:51 PM EST | |||
| 100.00 | 23.55 | 23.95 | % | 0 | 0 | 0.68 | -0.85 | 0.01 | -0.05 | 10/22/2024 1:58:51 PM EST | |||
| 105.00 | 26.40 | 28.80 | % | 0 | 0 | 0.80 | -0.89 | 0.01 | -0.04 | 10/22/2024 1:58:51 PM EST |